CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

13
-0.30
(-2.26%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-2.39 -15.26% 93,133,400 -3,345,205 -94.0
13
15.64
13
2 tháng
(2026-08-10) 		-3.25 -19.70% 189,538,400 -8,188,605 -179.1
13
16.86
13
3 tháng
(2026-07-10) 		-5.20 -28.20% 300,925,400 -14,139,305 -291.1
13
18.45
13
6 tháng
(2026-04-13) 		-10.57 -44.37% 553,475,900 -49,447,405 -1,141.7
13
24.14
13
12 tháng
(2025-10-13) 		-16.34 -55.22% 1,301,815,400 -59,249,705 -1,436.2
13
32.59
13
24 tháng
(2024-10-18) 		-13.86 -51.12% 2,172,072,800 -125,965,156 -3,992.3
13
33.64
13
36 tháng
(2023-10-24) 		-9.74 -42.37% 2,843,224,400 -118,165,641 -3,693.9
13
33.64
13
60 tháng
(2021-11-03) 		-16.06 -54.79% 3,699,676,200 -53,623,820 -1,949.4
12.98
35.27
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
25.33
 644,000 25.40 25.40 25.02 73,100 321,200 -10.1
02/06/2022
25.46
 745,800 26.05 26.05 25.27 59,600 130,000 -2.9
01/06/2022
26.08
 819,300 26.02 26.26 25.83 513,800 78,800 18.3
31/05/2022
26.11
 732,000 26.30 26.30 25.83 228,500 74,800 6.5
30/05/2022
26.33
 971,800 26.42 26.45 25.95 155,300 33,700 5.2
27/05/2022
26.42
 1,442,300 25.77 26.58 25.77 206,200 133,400 3.1
26/05/2022
25.74
 836,200 25.71 26.02 25.46 46,100 253,500 -8.6
25/05/2022
25.40
 1,516,700 24.90 25.46 24.87 187,400 753,100 -23.1
24/05/2022
24.90
 723,100 25.33 25.40 24.15 120,300 350,000 -9.2
23/05/2022
25.40
 529,100 25.89 25.89 24.90 104,100 198,400 -3.9
20/05/2022
25.71
 1,235,300 25.77 25.89 25.55 73,800 556,500 -20.0
19/05/2022
25.77
 973,200 25.46 25.89 25.27 264,800 398,700 -5.6
18/05/2022
25.77
 1,273,400 25.89 25.95 25.49 150,000 526,500 -15.6
17/05/2022
25.89
 1,143,400 24.40 26.02 24.03 344,400 289,200 2.3
16/05/2022
24.40
 1,057,400 24.65 24.90 23.78 210,200 289,100 -3.1
13/05/2022
24.40
 1,506,300 26.23 26.23 24.40 253,800 543,100 -12.2
12/05/2022
26.23
 951,900 26.76 27.01 25.89 238,000 109,800 5.4
11/05/2022
27.07
 1,603,700 26.95 27.23 26.33 365,200 122,100 10.6
10/05/2022
26.95
 1,439,400 26.51 26.95 25.77 300,800 329,500 -1.2
09/05/2022
26.64
 1,264,000 28.25 28.44 26.64 63,700 100,500 -1.6
06/05/2022
28.62
 1,285,100 28.38 28.62 27.82 547,000 360,400 8.6
05/05/2022
28.62
 788,200 29.00 29.00 27.66 26,400 446,300 -19.2
04/05/2022
28.87
 420,000 29.31 29.43 28.87 91,300 1,072,900 -47.0
29/04/2022
29.74
 1,808,500 29.18 29.87 28.87 1,193,400 314,000 42.0
28/04/2022
29.18
 532,800 29.18 29.25 29.00 253,500 88,300 7.8
27/04/2022
29.18
 976,500 28.62 29.56 28.25 123,300 346,200 -10.1
26/04/2022
29.15
 1,513,300 28.07 29.25 27.82 759,700 369,700 18.0
25/04/2022
28.56
 1,041,600 30.36 30.74 28.38 98,000 123,900 -1.2
22/04/2022
30.43
 2,094,600 29.49 30.77 29.49 1,487,800 198,000 63.7
21/04/2022
29.80
 1,656,300 30.77 31.29 29.49 243,800 127,100 5.8
20/04/2022
30.98
 1,206,300 31.60 31.60 30.98 150,500 487,600 -16.9
19/04/2022
31.11
 1,329,700 30.86 31.79 30.80 386,200 105,600 14.2
18/04/2022
30.61
 1,182,300 30.67 30.89 30.36 359,000 254,600 5.2
15/04/2022
30.74
 1,029,900 31.23 31.23 30.67 74,500 206,400 -6.6
14/04/2022
31.11
 1,010,400 31.42 31.48 30.92 51,900 536,800 -24.4
13/04/2022
31.42
 904,400 31.05 31.60 31.05 46,400 407,800 -18.2
12/04/2022
31.11
 706,700 31.60 31.73 31.11 13,700 341,700 -16.5
08/04/2022
31.60
 1,043,700 31.92 31.98 31.54 47,800 298,100 -12.8
07/04/2022
31.73
 611,400 31.85 32.04 31.67 48,500 119,600 -3.6
06/04/2022
31.67
 1,921,900 32.04 32.29 31.54 290,000 760,100 -23.9
05/04/2022
32.29
 1,521,900 32.78 32.78 32.04 350,200 1,174,500 -43.1
04/04/2022
32.78
 1,086,000 33.34 33.34 32.72 727,200 946,300 -11.6
01/04/2022
33.28
 1,640,000 32.54 33.34 31.98 756,200 83,400 35.7
31/03/2022
32.78
 795,500 32.66 33.10 32.66 442,400 284,100 8.2
30/03/2022
32.66
 1,206,900 32.85 33.22 32.29 733,300 460,800 14.5
29/03/2022
33.16
 1,410,000 32.85 33.28 32.72 385,300 201,600 9.8
28/03/2022
32.85
 1,267,100 32.66 33.22 32.60 1,016,300 337,200 35.9
25/03/2022
33.10
 1,108,300 33.16 33.47 32.97 360,800 275,300 4.6
24/03/2022
32.97
 832,700 32.91 33.28 32.72 40,600 274,100 -12.4
23/03/2022
32.91
 1,330,500 32.97 33.41 32.60 762,100 384,000 19.9
22/03/2022
32.78
 1,390,400 33.16 33.41 32.78 584,600 380,000 10.9
21/03/2022
33.10
 2,032,200 32.04 33.10 31.85 947,000 678,200 14.4
18/03/2022
31.67
 1,361,100 32.04 32.35 31.67 269,500 1,055,100 -40.3
17/03/2022
31.92
 1,101,700 31.60 32.47 31.36 108,500 273,800 -8.5
16/03/2022
31.42
 701,100 31.23 31.67 31.02 53,500 77,200 -1.2
15/03/2022
31.05
 1,005,200 31.60 31.60 30.74 101,900 661,200 -28.0
14/03/2022
31.17
 1,213,700 31.60 31.79 30.55 128,800 577,400 -22.5
11/03/2022
31.67
 1,354,700 31.92 32.04 31.54 23,000 838,500 -41.7
10/03/2022
31.98
 635,900 32.04 32.41 31.98 35,100 103,400 -3.5
09/03/2022
31.79
 1,402,500 32.10 32.60 31.48 37,400 339,500 -15.4
08/03/2022
32.35
 1,741,700 32.91 33.16 32.35 274,100 290,700 -0.9
07/03/2022
33.41
 1,351,300 33.53 33.72 32.85 332,800 234,200 5.2
04/03/2022
33.90
 1,601,600 34.09 34.40 33.78 395,000 96,400 16.3
03/03/2022
33.90
 1,261,000 33.72 34.03 33.41 449,900 98,900 19.1
02/03/2022
33.34
 1,369,300 33.65 33.96 33.34 180,600 347,400 -9.0
01/03/2022
33.59
 1,999,200 32.91 33.72 32.72 242,100 391,700 -8.0
28/02/2022
32.85
 629,500 33.10 33.34 32.66 36,200 106,800 -3.7
25/02/2022
33.10
 790,700 32.91 33.41 32.91 337,000 114,700 11.9
24/02/2022
32.78
 1,949,900 33.59 33.59 31.98 458,600 735,900 -14.5
23/02/2022
33.59
 1,019,700 33.47 33.96 33.16 387,900 27,000 19.5
22/02/2022
33.47
 1,597,200 33.41 33.65 32.41 690,400 172,000 27.8
21/02/2022
33.65
 789,600 33.53 34.03 33.53 125,800 32,100 5.1
18/02/2022
33.53
 939,600 33.78 34.03 33.53 16,800 86,000 -3.7
17/02/2022
34.09
 2,016,000 33.47 34.09 33.10 982,100 59,400 50.0
16/02/2022
33.41
 776,000 33.41 33.59 33.16 74,100 68,200 0.3
15/02/2022
33.22
 1,621,100 32.66 33.28 32.54 628,600 51,200 30.6
14/02/2022
32.72
 1,148,000 32.60 32.85 32.04 107,700 28,400 4.2
11/02/2022
32.78
 694,600 32.78 32.91 32.47 181,800 19,100 8.6
10/02/2022
32.78
 1,182,100 32.91 33.22 32.35 70,200 601,500 -27.9
09/02/2022
32.97
 2,094,400 31.42 33.22 31.29 669,100 502,500 8.9
08/02/2022
31.29
 749,500 31.48 31.54 31.17 3,000 155,600 -7.7
07/02/2022
31.42
 641,400 31.54 31.67 31.23 7,600 221,000 -10.8
28/01/2022
31.05
 767,200 31.05 31.54 30.86 242,700 104,200 7.0
27/01/2022
31.11
 587,300 31.05 31.73 31.05 174,800 23,100 7.7
26/01/2022
31.29
 1,357,000 31.29 31.67 30.86 330,100 409,000 -3.7
25/01/2022
30.98
 1,688,500 30.18 31.23 29.56 553,600 804,000 -12.0
24/01/2022
30.49
 1,344,000 31.73 31.73 30.43 342,600 398,100 -2.7
21/01/2022
31.54
 1,540,200 32.35 32.35 31.23 62,600 700,300 -32.4
20/01/2022
32.41
 534,800 32.29 32.60 31.79 204,900 24,000 9.4
19/01/2022
31.92
 879,100 31.11 31.98 31.11 256,100 265,500 -0.3
18/01/2022
31.36
 1,918,100 30.49 31.67 30.49 525,800 475,300 2.5
17/01/2022
30.92
 2,508,100 32.97 33.22 30.92 89,200 569,400 -24.4
14/01/2022
33.22
 1,200,300 32.91 33.59 32.54 139,800 235,900 -5.1
13/01/2022
33.22
 3,651,300 33.65 33.96 32.72 2,354,600 397,400 104.2
12/01/2022
33.34
 4,388,900 31.92 33.53 31.42 2,491,200 746,400 90.5
11/01/2022
32.91
 3,459,900 33.53 34.09 32.91 341,000 377,000 -1.9
10/01/2022
33.59
 3,201,600 34.77 34.96 33.28 329,700 55,700 14.7
07/01/2022
35.14
 2,063,600 35.39 35.39 34.59 61,900 519,900 -25.8
06/01/2022
35.27
 3,195,500 34.65 35.45 33.96 939,900 260,900 38.4
05/01/2022
34.59
 3,718,200 33.90 35.70 33.53 134,600 459,800 -18.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc